iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:113.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00113000 | 2024-04-01 3:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 37.50% |
| TLT240621C00113000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 128 | 27.34% |
| TLT240628C00113000 | 2024-03-19 12:07PM EDT | 2024-06-28 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 28 | 27.15% |
| TLT240719C00113000 | 2024-04-16 11:15AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 97 | 24.12% |
| TLT240816C00113000 | 2024-04-17 1:57PM EDT | 2024-08-16 | 0.13 | 0.09 | 0.11 | 0.00 | - | 10 | 154 | 22.36% |
| TLT240920C00113000 | 2024-04-11 10:17AM EDT | 2024-09-20 | 0.22 | 0.13 | 0.17 | 0.00 | - | 3 | 79 | 21.05% |
| TLT240930C00113000 | 2024-04-03 12:26PM EDT | 2024-09-30 | 0.25 | 0.13 | 0.17 | 0.00 | - | 8 | 132 | 20.36% |
| TLT241018C00113000 | 2024-04-03 2:52PM EDT | 2024-10-18 | 0.31 | 0.17 | 0.20 | 0.00 | - | 80 | 83 | 19.85% |
| TLT241115C00113000 | 2024-04-22 12:11PM EDT | 2024-11-15 | 0.27 | 0.24 | 0.27 | 0.00 | - | 1 | 226 | 19.51% |
| TLT241220C00113000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 0.33 | 0.31 | 0.34 | 0.00 | - | 9 | 68 | 18.89% |
| TLT241231C00113000 | 2024-04-22 2:27PM EDT | 2024-12-31 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3 | 430 | 18.58% |
| TLT250117C00113000 | 2024-04-24 11:20AM EDT | 2025-01-17 | 0.39 | 0.33 | 0.41 | 0.00 | - | 1 | 490 | 18.59% |
| TLT250321C00113000 | 2024-04-25 12:06PM EDT | 2025-03-21 | 0.54 | 0.49 | 0.58 | 0.00 | - | 1 | 41 | 18.09% |
| TLT250331C00113000 | 2024-04-18 12:40PM EDT | 2025-03-31 | 0.67 | 0.53 | 0.62 | 0.00 | - | - | 2 | 18.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517P00113000 | 2024-01-16 11:42AM EDT | 2024-05-17 | 17.35 | 19.85 | 19.95 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240621P00113000 | 2024-02-06 11:31AM EDT | 2024-06-21 | 18.25 | 17.00 | 17.20 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00113000 | 2024-04-09 9:30AM EDT | 2024-07-19 | 21.16 | 25.00 | 25.10 | 0.00 | - | 1 | 1 | 32.01% |
| TLT240920P00113000 | 2024-03-27 1:01PM EDT | 2024-09-20 | 18.70 | 24.95 | 25.05 | 0.00 | - | 1 | 0 | 23.54% |
| TLT241220P00113000 | 2024-02-02 10:30AM EDT | 2024-12-20 | 16.60 | 18.50 | 18.60 | 0.00 | - | 3 | 3 | 0.00% |
| TLT241231P00113000 | 2024-01-09 1:50PM EDT | 2024-12-31 | 16.69 | 18.95 | 19.15 | 0.00 | - | - | 10 | 0.00% |
| TLT250117P00113000 | 2023-12-27 11:56AM EDT | 2025-01-17 | 14.20 | 19.40 | 19.65 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.